FRA:1ZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	4.09	4.13	4.09	4.13	4.13	-0.24%	-
Jul 16, 2026	4.10	4.14	4.10	4.14	4.14	0.36%	519
Jul 15, 2026	4.12	4.12	4.12	4.12	4.12	-	-
Jul 14, 2026	4.07	4.12	4.07	4.12	4.12	1.48%	2,000
Jul 13, 2026	4.02	4.06	4.02	4.06	4.06	0.12%	-
Jul 10, 2026	4.06	4.06	4.06	4.06	4.06	-0.49%	-
Jul 9, 2026	4.08	4.08	4.08	4.08	4.08	0.49%	-
Jul 8, 2026	4.02	4.06	4.02	4.06	4.06	1.00%	-
Jul 7, 2026	4.02	4.02	4.02	4.02	4.02	-0.25%	-
Jul 6, 2026	4.05	4.05	4.03	4.03	4.03	-0.62%	-
Jul 3, 2026	4.06	4.06	4.05	4.05	4.05	0.25%	-
Jul 2, 2026	4.04	4.04	4.04	4.04	4.04	-	-
Jul 1, 2026	4.13	4.13	4.04	4.04	4.04	-1.22%	620
Jun 30, 2026	4.09	4.09	4.09	4.09	4.09	0.37%	-
Jun 29, 2026	3.98	4.08	3.98	4.08	4.08	3.82%	-
Jun 26, 2026	3.21	3.98	3.21	3.93	3.93	12.79%	200
Jun 25, 2026	3.48	3.48	3.48	3.48	3.48	31.57%	-
Jun 24, 2026	2.65	2.65	2.65	2.65	2.65	-0.94%	-
Jun 23, 2026	2.67	2.67	2.67	2.67	2.67	-0.56%	-
Jun 22, 2026	2.66	2.69	2.66	2.69	2.69	1.90%	-
Jun 19, 2026	2.64	2.64	2.64	2.64	2.64	-0.38%	-
Jun 18, 2026	2.66	2.66	2.65	2.65	2.65	-0.75%	-
Jun 17, 2026	2.67	2.67	2.67	2.67	2.67	-0.56%	-
Jun 16, 2026	2.68	2.68	2.68	2.68	2.68	0.19%	-
Jun 15, 2026	2.72	2.72	2.68	2.68	2.68	1.71%	-
Jun 12, 2026	2.63	2.63	2.63	2.63	2.63	1.15%	-
Jun 11, 2026	2.60	2.60	2.60	2.60	2.60	1.17%	-
Jun 10, 2026	2.57	2.57	2.57	2.57	2.57	-	-
Jun 9, 2026	2.60	2.60	2.57	2.57	2.57	-0.77%	-
Jun 8, 2026	2.60	2.60	2.59	2.59	2.59	-0.58%	-
Jun 5, 2026	2.66	2.66	2.61	2.61	2.61	-2.25%	-
Jun 4, 2026	2.65	2.67	2.65	2.67	2.67	0.57%	-
Jun 3, 2026	2.69	2.69	2.65	2.65	2.65	-1.12%	-
Jun 2, 2026	2.77	2.77	2.68	2.68	2.68	-3.77%	-
Jun 1, 2026	2.79	2.79	2.79	2.79	2.79	0.18%	-
May 29, 2026	2.82	2.86	2.78	2.78	2.78	-0.89%	100
May 28, 2026	2.78	2.81	2.78	2.81	2.81	0.36%	-
May 27, 2026	2.82	2.82	2.80	2.80	2.80	-0.71%	-
May 26, 2026	2.91	2.91	2.82	2.82	2.82	-3.76%	-
May 25, 2026	2.90	2.93	2.90	2.93	2.93	2.63%	-
May 22, 2026	2.90	2.90	2.85	2.85	2.85	-1.55%	-
May 21, 2026	2.93	2.93	2.90	2.90	2.90	-1.36%	-
May 20, 2026	2.87	2.94	2.87	2.94	2.94	3.16%	-
May 19, 2026	2.85	2.85	2.85	2.85	2.85	-0.18%	-
May 18, 2026	2.82	2.85	2.82	2.85	2.85	-	-
May 15, 2026	2.95	2.95	2.85	2.85	2.85	-2.56%	-
May 14, 2026	2.93	2.93	2.93	2.93	2.93	-2.82%	-
May 13, 2026	3.01	3.01	3.01	3.01	3.01	4.51%	-
May 12, 2026	2.88	2.88	2.88	2.88	2.88	-0.35%	-
May 11, 2026	2.86	2.89	2.86	2.89	2.89	1.05%	-